ソマール(8152)の株価時系列情報
ソマール(8152)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2026/06/05 | 7,330 | 7,590 | 7,250 | 7,590 | 2,500 |
| 2026/06/04 | 7,480 | 7,630 | 7,310 | 7,310 | 2,200 |
| 2026/06/03 | 7,300 | 7,500 | 7,230 | 7,480 | 2,200 |
| 2026/06/02 | 7,690 | 7,690 | 7,070 | 7,450 | 2,800 |
| 2026/06/01 | 8,000 | 8,000 | 7,620 | 7,730 | 1,600 |
| 2026/05/29 | 7,550 | 8,000 | 7,530 | 8,000 | 5,300 |
| 2026/05/28 | 7,790 | 7,790 | 7,770 | 7,770 | 1,200 |
| 2026/05/27 | 7,780 | 8,100 | 7,500 | 7,880 | 11,600 |
| 2026/05/26 | 7,970 | 8,120 | 7,670 | 8,010 | 7,900 |
| 2026/05/25 | 8,100 | 8,230 | 7,810 | 7,970 | 7,400 |
| 2026/05/22 | 7,490 | 8,530 | 7,450 | 8,230 | 15,300 |
| 2026/05/21 | 7,250 | 7,600 | 7,060 | 7,560 | 11,600 |
| 2026/05/20 | 7,390 | 7,390 | 6,800 | 7,200 | 31,200 |
| 2026/05/19 | 7,380 | 7,380 | 6,750 | 7,380 | 59,800 |
| 2026/05/18 | 6,380 | 6,380 | 6,380 | 6,380 | 3,900 |
| 2026/05/15 | 5,390 | 5,410 | 5,260 | 5,380 | 2,400 |
| 2026/05/14 | 5,300 | 5,340 | 5,250 | 5,330 | 11,200 |
| 2026/05/13 | 5,420 | 5,420 | 5,310 | 5,310 | 6,100 |
| 2026/05/12 | 5,360 | 5,460 | 5,350 | 5,460 | 2,400 |
| 2026/05/11 | 5,460 | 5,470 | 5,360 | 5,360 | 2,400 |
| 2026/05/08 | 5,520 | 5,520 | 5,360 | 5,460 | 6,200 |
| 2026/05/07 | 5,590 | 5,640 | 5,540 | 5,590 | 2,300 |
| 2026/05/01 | 5,520 | 5,600 | 5,520 | 5,530 | 500 |
| 2026/04/30 | 5,600 | 5,600 | 5,480 | 5,520 | 2,500 |
| 2026/04/28 | 5,600 | 5,600 | 5,600 | 5,600 | 700 |
| 2026/04/27 | 5,500 | 5,550 | 5,450 | 5,550 | 1,800 |
| 2026/04/24 | 5,580 | 5,580 | 5,440 | 5,480 | 2,500 |
| 2026/04/23 | 5,670 | 5,670 | 5,550 | 5,580 | 1,600 |
| 2026/04/22 | 5,610 | 5,650 | 5,610 | 5,640 | 400 |
| 2026/04/21 | 5,640 | 5,640 | 5,600 | 5,640 | 600 |
| 2026/04/20 | 5,770 | 5,770 | 5,650 | 5,690 | 1,500 |
| 2026/04/17 | 5,670 | 5,720 | 5,660 | 5,670 | 1,100 |
| 2026/04/16 | 5,720 | 5,720 | 5,720 | 5,720 | 1,000 |
| 2026/04/15 | 5,720 | 5,720 | 5,720 | 5,720 | 400 |
| 2026/04/14 | 5,660 | 5,720 | 5,600 | 5,720 | 1,800 |
| 2026/04/13 | 5,850 | 5,850 | 5,600 | 5,630 | 13,100 |
| 2026/04/10 | 5,970 | 5,990 | 5,860 | 5,900 | 1,100 |
| 2026/04/09 | 5,860 | 5,960 | 5,860 | 5,940 | 500 |
| 2026/04/08 | 5,840 | 5,940 | 5,840 | 5,940 | 700 |
| 2026/04/07 | 5,750 | 5,800 | 5,750 | 5,800 | 200 |
| 2026/04/06 | 5,890 | 5,890 | 5,710 | 5,840 | 1,000 |
| 2026/04/03 | 5,670 | 5,700 | 5,670 | 5,700 | 400 |
| 2026/03/27 | 5,860 | 5,860 | 5,750 | 5,760 | 1,200 |
| 2026/03/26 | 5,900 | 5,900 | 5,810 | 5,810 | 400 |
| 2026/03/25 | 5,810 | 5,910 | 5,810 | 5,890 | 1,800 |
| 2026/03/24 | 5,760 | 5,760 | 5,600 | 5,710 | 3,100 |
| 2026/03/23 | 5,790 | 5,790 | 5,620 | 5,630 | 5,800 |
| 2026/03/19 | 5,990 | 5,990 | 5,880 | 5,930 | 1,100 |
| 2026/03/18 | 5,930 | 6,090 | 5,750 | 5,990 | 3,600 |
| 2026/03/17 | 5,920 | 5,920 | 5,800 | 5,900 | 5,300 |
| 2026/03/16 | 6,000 | 6,000 | 5,900 | 5,920 | 4,700 |
| 2026/03/13 | 5,980 | 6,080 | 5,950 | 6,020 | 1,400 |
| 2026/03/12 | 6,060 | 6,140 | 5,980 | 6,060 | 2,600 |
| 2026/03/11 | 6,210 | 6,210 | 6,000 | 6,120 | 5,200 |
| 2026/03/10 | 6,130 | 6,320 | 6,130 | 6,140 | 2,500 |
| 2026/03/09 | 6,380 | 6,380 | 5,860 | 6,030 | 7,600 |
| 2026/03/06 | 6,350 | 6,450 | 6,320 | 6,450 | 3,400 |
| 2026/03/05 | 6,410 | 6,520 | 6,310 | 6,410 | 5,000 |
| 2026/03/04 | 6,390 | 6,390 | 6,210 | 6,210 | 5,500 |
| 2026/03/03 | 6,800 | 6,800 | 6,510 | 6,510 | 5,400 |
| 2026/03/02 | 6,800 | 6,910 | 6,790 | 6,810 | 5,400 |
| 2026/02/27 | 6,920 | 6,930 | 6,830 | 6,840 | 1,600 |
| 2026/02/26 | 6,900 | 6,920 | 6,730 | 6,920 | 3,400 |
| 2026/02/25 | 6,700 | 6,810 | 6,600 | 6,810 | 5,000 |
| 2026/02/24 | 6,360 | 6,500 | 6,290 | 6,500 | 3,900 |
| 2026/02/20 | 6,130 | 6,260 | 6,120 | 6,260 | 900 |
| 2026/02/19 | 6,100 | 6,240 | 6,100 | 6,110 | 3,300 |
| 2026/02/18 | 6,100 | 6,110 | 6,090 | 6,090 | 1,300 |
| 2026/02/17 | 6,110 | 6,190 | 6,060 | 6,100 | 2,000 |
| 2026/02/16 | 6,050 | 6,160 | 6,000 | 6,150 | 3,000 |
| 2026/02/13 | 6,160 | 6,200 | 6,110 | 6,150 | 2,200 |
| 2026/02/12 | 6,090 | 6,160 | 6,060 | 6,160 | 1,700 |
| 2026/02/10 | 5,990 | 6,060 | 5,940 | 6,060 | 1,800 |
| 2026/02/09 | 5,990 | 6,000 | 5,870 | 5,960 | 1,400 |
| 2026/02/06 | 5,900 | 5,990 | 5,900 | 5,960 | 800 |
| 2026/02/05 | 5,980 | 6,000 | 5,860 | 6,000 | 1,900 |
| 2026/02/04 | 5,950 | 5,950 | 5,880 | 5,880 | 500 |
| 2026/02/03 | 5,890 | 5,950 | 5,890 | 5,950 | 1,800 |
| 2026/02/02 | 5,890 | 5,890 | 5,890 | 5,890 | 200 |
| 2026/01/30 | 5,800 | 5,860 | 5,800 | 5,810 | 1,500 |
| 2026/01/29 | 5,860 | 5,900 | 5,810 | 5,870 | 1,000 |
| 2026/01/28 | 5,900 | 5,910 | 5,810 | 5,830 | 1,000 |
| 2026/01/27 | 5,940 | 5,940 | 5,880 | 5,910 | 500 |
| 2026/01/26 | 5,920 | 5,960 | 5,820 | 5,960 | 2,500 |
| 2026/01/23 | 6,040 | 6,040 | 5,920 | 5,940 | 1,300 |
| 2026/01/22 | 6,010 | 6,030 | 5,910 | 6,030 | 1,200 |
| 2026/01/21 | 6,020 | 6,020 | 5,860 | 5,950 | 900 |
| 2026/01/20 | 6,030 | 6,080 | 6,030 | 6,080 | 1,300 |
| 2026/01/19 | 6,080 | 6,100 | 6,080 | 6,080 | 700 |
| 2026/01/16 | 6,010 | 6,100 | 6,000 | 6,080 | 1,000 |
| 2026/01/15 | 6,040 | 6,090 | 6,030 | 6,040 | 1,000 |
| 2026/01/14 | 6,090 | 6,090 | 6,030 | 6,040 | 700 |
| 2026/01/13 | 6,040 | 6,100 | 6,000 | 6,010 | 1,600 |
| 2026/01/09 | 6,000 | 6,050 | 6,000 | 6,010 | 1,200 |
| 2026/01/08 | 5,960 | 6,000 | 5,920 | 5,990 | 1,900 |
| 2026/01/07 | 5,950 | 6,000 | 5,950 | 6,000 | 1,100 |
| 2026/01/06 | 5,960 | 6,000 | 5,940 | 5,990 | 1,900 |
| 2026/01/05 | 5,840 | 5,940 | 5,830 | 5,920 | 2,900 |